Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-07-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $12.11 | $12.11 | 823,600 | — | — |
| 2024-12-30 | $12.33 | $12.33 | 540,100 | — | — |
| 2024-12-27 | $12.26 | $12.26 | 383,000 | — | — |
| 2024-12-26 | $12.79 | $12.79 | 400,400 | — | — |
| 2024-12-24 | $12.50 | $12.50 | 329,500 | — | — |
| 2024-12-23 | $12.34 | $12.34 | 709,200 | — | — |
| 2024-12-20 | $12.49 | $12.49 | 2,350,700 | — | — |
| 2024-12-19 | $12.01 | $12.01 | 1,412,600 | — | — |
| 2024-12-18 | $11.66 | $11.66 | 861,300 | — | — |
| 2024-12-17 | $11.72 | $11.72 | 708,900 | — | — |
| 2024-12-16 | $12.48 | $12.48 | 926,200 | — | — |
| 2024-12-13 | $12.55 | $12.55 | 596,400 | — | — |
| 2024-12-12 | $12.22 | $12.22 | 426,400 | — | — |
| 2024-12-11 | $12.64 | $12.64 | 624,000 | — | — |
| 2024-12-10 | $12.84 | $12.84 | 606,300 | — | — |
| 2024-12-09 | $12.64 | $12.64 | 458,100 | — | — |
| 2024-12-06 | $13.08 | $13.08 | 501,200 | — | — |
| 2024-12-05 | $13.05 | $13.05 | 649,500 | — | — |
| 2024-12-04 | $13.17 | $13.17 | 1,058,300 | — | — |
| 2024-12-03 | $13.14 | $13.14 | 615,300 | — | — |
| 2024-12-02 | $13.55 | $13.55 | 837,500 | — | — |
| 2024-11-29 | $14.08 | $14.08 | 474,100 | — | — |
| 2024-11-27 | $14.05 | $14.05 | 1,307,800 | — | — |
| 2024-11-26 | $14.38 | $14.38 | 2,236,700 | — | — |
| 2024-11-25 | $13.26 | $13.26 | 3,005,600 | — | — |
| 2024-11-22 | $14.93 | $14.93 | 6,068,500 | — | — |
| 2024-11-21 | $11.05 | $11.05 | 882,300 | — | — |
| 2024-11-20 | $11.23 | $11.23 | 548,400 | — | — |
| 2024-11-19 | $10.95 | $10.95 | 531,700 | — | — |
| 2024-11-18 | $10.77 | $10.77 | 1,740,000 | — | — |
| 2024-11-15 | $10.80 | $10.80 | 600,000 | — | — |
| 2024-11-14 | $11.40 | $11.40 | 720,100 | — | — |
| 2024-11-13 | $11.69 | $11.69 | 381,400 | — | — |
| 2024-11-12 | $12.19 | $12.19 | 461,200 | — | — |
| 2024-11-11 | $12.50 | $12.50 | 381,800 | — | — |
| 2024-11-08 | $12.44 | $12.44 | 292,000 | — | — |
| 2024-11-07 | $12.21 | $12.21 | 295,000 | — | — |
| 2024-11-06 | $12.70 | $12.70 | 686,200 | — | — |
| 2024-11-05 | $12.02 | $12.02 | 332,900 | — | — |
| 2024-11-04 | $12.02 | $12.02 | 338,700 | — | — |
| 2024-11-01 | $11.90 | $11.90 | 645,300 | — | — |
| 2024-10-31 | $11.76 | $11.76 | 325,400 | — | — |
| 2024-10-30 | $12.11 | $12.11 | 345,600 | — | — |
| 2024-10-29 | $12.28 | $12.28 | 275,800 | — | — |
| 2024-10-28 | $12.05 | $12.05 | 283,500 | — | — |
| 2024-10-25 | $11.73 | $11.73 | 414,700 | — | — |
| 2024-10-24 | $11.96 | $11.96 | 346,400 | — | — |
| 2024-10-23 | $12.01 | $12.01 | 766,400 | — | — |
| 2024-10-22 | $11.97 | $11.97 | 461,700 | — | — |
| 2024-10-21 | $11.35 | $11.35 | 298,200 | — | — |
| 2024-10-18 | $11.53 | $11.53 | 316,500 | — | — |
| 2024-10-17 | $11.31 | $11.31 | 408,600 | — | — |
| 2024-10-16 | $11.41 | $11.41 | 524,300 | — | — |
| 2024-10-15 | $10.54 | $10.54 | 657,800 | — | — |
| 2024-10-14 | $10.67 | $10.67 | 783,200 | — | — |
| 2024-10-11 | $11.48 | $11.48 | 461,600 | — | — |
| 2024-10-10 | $11.12 | $11.12 | 438,200 | — | — |
| 2024-10-09 | $11.78 | $11.78 | 342,100 | — | — |
| 2024-10-08 | $11.74 | $11.74 | 809,800 | — | — |
| 2024-10-07 | $11.33 | $11.33 | 467,200 | — | — |
| 2024-10-04 | $11.56 | $11.56 | 418,500 | — | — |
| 2024-10-03 | $11.69 | $11.69 | 843,400 | — | — |
| 2024-10-02 | $12.27 | $12.27 | 2,541,200 | — | — |
| 2024-10-01 | $11.90 | $11.90 | 1,337,000 | — | — |
| 2024-09-30 | $10.96 | $10.96 | 815,100 | — | — |
| 2024-09-27 | $11.16 | $11.16 | 512,600 | — | — |
| 2024-09-26 | $11.13 | $11.13 | 660,600 | — | — |
| 2024-09-25 | $11.07 | $11.07 | 603,000 | — | — |
| 2024-09-24 | $11.07 | $11.07 | 825,500 | — | — |
| 2024-09-23 | $10.96 | $10.96 | 675,700 | — | — |
| 2024-09-20 | $10.91 | $10.91 | 3,730,500 | — | — |
| 2024-09-19 | $11.23 | $11.23 | 652,500 | — | — |
| 2024-09-18 | $11.08 | $11.08 | 678,400 | — | — |
| 2024-09-17 | $11.03 | $11.03 | 700,200 | — | — |
| 2024-09-16 | $10.46 | $10.46 | 941,500 | — | — |
| 2024-09-13 | $11.13 | $11.13 | 728,000 | — | — |
| 2024-09-12 | $10.38 | $10.38 | 463,800 | — | — |
| 2024-09-11 | $10.37 | $10.37 | 629,700 | — | — |
| 2024-09-10 | $10.34 | $10.34 | 742,000 | — | — |
| 2024-09-09 | $10.53 | $10.53 | 1,174,600 | — | — |
| 2024-09-06 | $10.37 | $10.37 | 432,200 | — | — |
| 2024-09-05 | $10.72 | $10.72 | 470,900 | — | — |
| 2024-09-04 | $10.44 | $10.44 | 361,600 | — | — |
| 2024-09-03 | $10.28 | $10.28 | 464,000 | — | — |
| 2024-08-30 | $10.17 | $10.17 | 969,800 | — | — |
| 2024-08-29 | $11.06 | $11.06 | 980,100 | — | — |
| 2024-08-28 | $10.30 | $10.30 | 521,800 | — | — |
| 2024-08-27 | $9.99 | $9.99 | 340,500 | — | — |
| 2024-08-26 | $10.29 | $10.29 | 281,300 | — | — |
| 2024-08-23 | $10.14 | $10.14 | 381,300 | — | — |
| 2024-08-22 | $10.14 | $10.14 | 268,100 | — | — |
| 2024-08-21 | $10.27 | $10.27 | 561,100 | — | — |
| 2024-08-20 | $10.58 | $10.58 | 619,500 | — | — |
| 2024-08-19 | $10.28 | $10.28 | 687,700 | — | — |
| 2024-08-16 | $10.11 | $10.11 | 428,600 | — | — |
| 2024-08-15 | $10.30 | $10.30 | 517,100 | — | — |
| 2024-08-14 | $9.86 | $9.86 | 400,900 | — | — |
| 2024-08-13 | $9.73 | $9.73 | 664,700 | — | — |
| 2024-08-12 | $9.55 | $9.55 | 374,700 | — | — |
| 2024-08-09 | $9.58 | $9.58 | 598,800 | — | — |
| 2024-08-08 | $9.45 | $9.45 | 442,000 | — | — |
| 2024-08-07 | $9.20 | $9.20 | 426,700 | — | — |
| 2024-08-06 | $9.78 | $9.78 | 415,800 | — | — |
| 2024-08-05 | $9.72 | $9.72 | 1,028,100 | — | — |
| 2024-08-02 | $10.10 | $10.10 | 1,055,300 | — | — |
| 2024-08-01 | $10.22 | $10.22 | 1,165,600 | — | — |
| 2024-07-31 | $10.00 | $10.00 | 658,900 | — | — |
| 2024-07-30 | $10.10 | $10.10 | 403,900 | — | — |
| 2024-07-29 | $10.06 | $10.06 | 503,100 | — | — |
| 2024-07-26 | $10.35 | $10.35 | 624,000 | — | — |
| 2024-07-25 | $10.48 | $10.48 | 658,700 | — | — |
| 2024-07-24 | $10.25 | $10.25 | 508,000 | — | — |
| 2024-07-23 | $10.04 | $10.04 | 417,500 | — | — |
| 2024-07-22 | $9.84 | $9.84 | 404,000 | — | — |
| 2024-07-19 | $9.89 | $9.89 | 518,800 | — | — |
| 2024-07-18 | $10.06 | $10.06 | 750,800 | — | — |
| 2024-07-17 | $10.63 | $10.63 | 863,100 | — | — |
| 2024-07-16 | $11.06 | $11.06 | 1,371,600 | — | — |
| 2024-07-15 | $10.81 | $10.81 | 749,500 | — | — |
| 2024-07-12 | $10.36 | $10.36 | 721,200 | — | — |
| 2024-07-11 | $9.92 | $9.92 | 836,600 | — | — |
| 2024-07-10 | $8.64 | $8.64 | 423,600 | — | — |
| 2024-07-09 | $8.80 | $8.80 | 544,300 | — | — |
| 2024-07-08 | $8.44 | $8.44 | 544,000 | — | — |
| 2024-07-05 | $8.11 | $8.11 | 336,000 | — | — |
| 2024-07-03 | $8.09 | $8.09 | 519,600 | — | — |
| 2024-07-02 | $8.37 | $8.37 | 921,900 | — | — |
| 2024-07-01 | $9.36 | $9.36 | 1,161,300 | — | — |
| 2024-06-28 | $9.00 | $9.00 | 1,784,200 | — | — |
| 2024-06-27 | $8.52 | $8.52 | 523,200 | — | — |
| 2024-06-26 | $8.71 | $8.71 | 875,300 | — | — |
| 2024-06-25 | $8.82 | $8.82 | 846,800 | — | — |
| 2024-06-24 | $8.76 | $8.76 | 1,059,100 | — | — |
| 2024-06-21 | $8.50 | $8.50 | 9,577,700 | — | — |
| 2024-06-20 | $7.87 | $7.87 | 1,444,900 | — | — |
| 2024-06-18 | $7.64 | $7.64 | 1,411,600 | — | — |
| 2024-06-17 | $7.81 | $7.81 | 3,033,700 | — | — |
| 2024-06-14 | $8.37 | $8.37 | 1,583,500 | — | — |
| 2024-06-13 | $9.46 | $9.46 | 2,001,000 | — | — |
| 2024-06-12 | $8.82 | $8.82 | 1,188,000 | — | — |
| 2024-06-11 | $9.00 | $9.00 | 1,822,600 | — | — |
| 2024-06-10 | $9.00 | $9.00 | 3,611,400 | — | — |
| 2024-06-07 | $7.90 | $7.90 | 2,622,500 | — | — |
| 2024-06-06 | $7.11 | $7.11 | 5,842,700 | — | — |
| 2024-06-05 | $5.56 | $5.56 | 951,300 | — | — |
| 2024-06-04 | $5.07 | $5.07 | 783,000 | — | — |
| 2024-06-03 | $5.44 | $5.44 | 952,700 | — | — |
| 2024-05-31 | $5.27 | $5.27 | 794,100 | — | — |
| 2024-05-30 | $5.10 | $5.10 | 1,113,500 | — | — |
| 2024-05-29 | $5.01 | $5.01 | 1,244,300 | — | — |
| 2024-05-28 | $5.18 | $5.18 | 910,600 | — | — |
| 2024-05-24 | $5.22 | $5.22 | 514,100 | — | — |
| 2024-05-23 | $5.66 | $5.66 | 948,700 | — | — |
| 2024-05-22 | $5.93 | $5.93 | 1,158,600 | — | — |
| 2024-05-21 | $5.57 | $5.57 | 763,000 | — | — |
| 2024-05-20 | $5.94 | $5.94 | 862,900 | — | — |
| 2024-05-17 | $6.44 | $6.44 | 964,900 | — | — |
| 2024-05-16 | $6.72 | $6.72 | 931,400 | — | — |
| 2024-05-15 | $6.81 | $6.81 | 553,700 | — | — |
| 2024-05-14 | $6.71 | $6.71 | 528,000 | — | — |
| 2024-05-13 | $6.59 | $6.59 | 408,100 | — | — |
| 2024-05-10 | $6.41 | $6.41 | 390,600 | — | — |
| 2024-05-09 | $6.73 | $6.73 | 520,400 | — | — |
| 2024-05-08 | $6.68 | $6.68 | 926,000 | — | — |
| 2024-05-07 | $6.88 | $6.88 | 475,900 | — | — |
| 2024-05-06 | $7.01 | $7.01 | 412,100 | — | — |
| 2024-05-03 | $6.95 | $6.95 | 631,200 | — | — |
| 2024-05-02 | $6.56 | $6.56 | 723,300 | — | — |
| 2024-05-01 | $6.48 | $6.48 | 887,300 | — | — |
| 2024-04-30 | $6.35 | $6.35 | 779,100 | — | — |
| 2024-04-29 | $6.58 | $6.58 | 480,300 | — | — |
| 2024-04-26 | $6.42 | $6.42 | 603,800 | — | — |
| 2024-04-25 | $6.15 | $6.15 | 783,500 | — | — |
| 2024-04-24 | $6.33 | $6.33 | 631,800 | — | — |
| 2024-04-23 | $6.42 | $6.42 | 1,157,300 | — | — |
| 2024-04-22 | $6.42 | $6.42 | 551,500 | — | — |
| 2024-04-19 | $6.45 | $6.45 | 866,800 | — | — |
| 2024-04-18 | $6.97 | $6.97 | 1,126,200 | — | — |
| 2024-04-17 | $7.21 | $7.21 | 1,138,300 | — | — |
| 2024-04-16 | $7.15 | $7.15 | 684,200 | — | — |
| 2024-04-15 | $7.12 | $7.12 | 671,900 | — | — |
| 2024-04-12 | $7.14 | $7.14 | 917,200 | — | — |
| 2024-04-11 | $7.19 | $7.19 | 710,000 | — | — |
| 2024-04-10 | $6.96 | $6.96 | 913,800 | — | — |
| 2024-04-09 | $7.28 | $7.28 | 708,200 | — | — |
| 2024-04-08 | $7.12 | $7.12 | 574,900 | — | — |
| 2024-04-05 | $7.36 | $7.36 | 821,200 | — | — |
| 2024-04-04 | $7.34 | $7.34 | 885,600 | — | — |
| 2024-04-03 | $7.06 | $7.06 | 1,008,100 | — | — |
| 2024-04-02 | $7.13 | $7.13 | 953,300 | — | — |
| 2024-04-01 | $7.73 | $7.73 | 945,400 | — | — |
| 2024-03-28 | $8.17 | $8.17 | 1,098,900 | — | — |
| 2024-03-27 | $8.25 | $8.25 | 1,051,500 | — | — |
| 2024-03-26 | $7.69 | $7.69 | 1,000,200 | — | — |
| 2024-03-25 | $8.05 | $8.05 | 693,000 | — | — |
| 2024-03-22 | $8.20 | $8.20 | 688,500 | — | — |
| 2024-03-21 | $8.20 | $8.20 | 721,800 | — | — |
| 2024-03-20 | $8.11 | $8.11 | 684,300 | — | — |
| 2024-03-19 | $8.26 | $8.26 | 1,281,800 | — | — |
| 2024-03-18 | $8.28 | $8.28 | 1,895,000 | — | — |
| 2024-03-15 | $8.53 | $8.53 | 3,203,900 | — | — |
| 2024-03-14 | $8.84 | $8.84 | 1,330,900 | — | — |
| 2024-03-13 | $8.98 | $8.98 | 1,628,900 | — | — |
| 2024-03-12 | $8.70 | $8.70 | 1,886,900 | — | — |
| 2024-03-11 | $8.85 | $8.85 | 973,000 | — | — |
| 2024-03-08 | $9.03 | $9.03 | 884,500 | — | — |
| 2024-03-07 | $8.84 | $8.84 | 1,133,700 | — | — |
| 2024-03-06 | $9.01 | $9.01 | 1,087,300 | — | — |
| 2024-03-05 | $8.61 | $8.61 | 464,400 | — | — |
| 2024-03-04 | $8.88 | $8.88 | 1,012,400 | — | — |
| 2024-03-01 | $8.97 | $8.97 | 1,307,100 | — | — |
| 2024-02-29 | $8.58 | $8.58 | 878,000 | — | — |
| 2024-02-28 | $8.71 | $8.71 | 1,048,900 | — | — |
| 2024-02-27 | $8.86 | $8.86 | 1,688,100 | — | — |
| 2024-02-26 | $8.61 | $8.61 | 1,321,400 | — | — |
| 2024-02-23 | $8.23 | $8.23 | 1,276,100 | — | — |
| 2024-02-22 | $7.95 | $7.95 | 1,447,800 | — | — |
| 2024-02-21 | $7.64 | $7.64 | 1,780,900 | — | — |
| 2024-02-20 | $7.65 | $7.65 | 1,552,400 | — | — |
| 2024-02-16 | $7.73 | $7.73 | 1,619,200 | — | — |
| 2024-02-15 | $7.66 | $7.66 | 3,490,000 | — | — |
| 2024-02-14 | $6.87 | $6.87 | 1,406,600 | — | — |
| 2024-02-13 | $7.16 | $7.16 | 1,591,600 | — | — |
| 2024-02-12 | $7.95 | $7.95 | 1,620,100 | — | — |
| 2024-02-09 | $7.76 | $7.76 | 1,593,600 | — | — |
| 2024-02-08 | $7.72 | $7.72 | 1,469,300 | — | — |
| 2024-02-07 | $7.42 | $7.42 | 1,144,000 | — | — |
| 2024-02-06 | $7.65 | $7.65 | 1,342,000 | — | — |
| 2024-02-05 | $7.05 | $7.05 | 1,779,200 | — | — |
| 2024-02-02 | $7.34 | $7.34 | 834,200 | — | — |
| 2024-02-01 | $7.86 | $7.86 | 1,481,500 | — | — |
| 2024-01-31 | $7.76 | $7.76 | 862,200 | — | — |
| 2024-01-30 | $7.89 | $7.89 | 4,544,100 | — | — |
| 2024-01-29 | $8.11 | $8.11 | 2,021,600 | — | — |
| 2024-01-26 | $7.78 | $7.78 | 2,083,700 | — | — |
| 2024-01-25 | $7.89 | $7.89 | 1,885,900 | — | — |
| 2024-01-24 | $7.76 | $7.76 | 1,632,600 | — | — |
| 2024-01-23 | $7.86 | $7.86 | 1,551,000 | — | — |
| 2024-01-22 | $7.85 | $7.85 | 1,544,200 | — | — |
| 2024-01-19 | $7.52 | $7.52 | 1,167,700 | — | — |
| 2024-01-18 | $7.65 | $7.65 | 1,427,400 | — | — |
| 2024-01-17 | $8.06 | $8.06 | 1,555,200 | — | — |
| 2024-01-16 | $8.00 | $8.00 | 2,505,700 | — | — |
| 2024-01-12 | $8.47 | $8.47 | 1,137,600 | — | — |
| 2024-01-11 | $8.81 | $8.81 | 1,407,200 | — | — |
| 2024-01-10 | $9.02 | $9.02 | 2,587,400 | — | — |
| 2024-01-09 | $9.31 | $9.31 | 2,512,100 | — | — |
| 2024-01-08 | $9.16 | $9.16 | 2,184,900 | — | — |
| 2024-01-05 | $8.51 | $8.51 | 689,300 | — | — |
| 2024-01-04 | $8.81 | $8.81 | 701,500 | — | — |
| 2024-01-03 | $8.53 | $8.53 | 727,000 | — | — |
| 2024-01-02 | $8.67 | $8.67 | 903,900 | — | — |